SPY

S&P Depository Receipts

$282.78 0.64 (0.23%)
19:59 EDT SPY Stock Quote Delayed 15 Minutes
Dividend & Yield:       5.02 (1.77%)
P/E:       -
Market Cap:       278.34B
EPS:       -
Volume:       55.27M
Day's Range:       282.09 - 284.20
52wk Range:       233.76 - 294.95
Previous Close:       282.78
Historical Data for SPY
Date Open High Low Volume Close Change %
05/24/19 283.74 284.20 282.09 55,268,000 282.78 0.64   0.23%
05/23/19 283.16 283.21 280.57 97,098,569 282.14 -3.49   -1.22%
05/22/19 285.45 286.69 285.10 49,450,109 285.63 -0.88   -0.31%
05/21/19 285.83 286.93 285.55 46,829,991 286.51 2.56   0.90%
05/20/19 284.06 285.43 283.12 62,792,575 283.95 -1.89   -0.66%
05/17/19 285.14 288.60 285.12 100,353,000 285.84 -1.86   -0.65%
05/16/19 285.84 289.21 285.76 76,714,556 287.70 2.64   0.93%
05/15/19 281.59 285.77 281.36 73,915,069 285.06 1.66   0.59%
05/14/19 281.99 285.10 281.85 76,964,156 283.40 2.54   0.90%
05/13/19 282.42 283.49 279.93 127,240,575 280.86 -7.24   -2.51%
05/10/19 285.62 288.94 282.30 112,429,300 288.10 1.44   0.50%
05/09/19 285.23 287.33 283.30 103,290,344 286.66 -0.87   -0.30%
05/08/19 287.53 289.43 286.87 91,524,714 287.53 -0.74   -0.26%
05/07/19 290.15 290.81 285.81 144,630,088 288.27 -4.55   -1.55%
05/06/19 289.25 293.31 288.90 107,087,612 292.82 -1.21   -0.41%
05/03/19 292.82 294.34 291.30 56,543,600 294.03 2.85   0.98%
05/02/19 291.68 292.70 289.52 65,012,899 291.18 -0.63   -0.22%
05/01/19 294.72 294.95 291.80 71,626,050 291.81 -2.21   -0.75%
04/30/19 293.49 294.34 291.92 81,066,262 294.02 0.15   0.05%
04/29/19 293.51 294.45 293.41 57,137,194 293.87 0.46   0.16%
04/26/19 292.10 293.49 291.24 50,916,400 293.41 1.36   0.47%
04/25/19 292.12 292.78 290.73 57,746,437 292.05 -0.18   -0.06%
04/24/19 292.79 293.16 292.07 50,372,890 292.23 -0.65   -0.22%
04/23/19 290.68 293.14 290.42 52,220,053 292.88 2.61   0.90%
04/22/19 289.17 290.43 289.07 40,146,779 290.27 0.25   0.09%
04/18/19 290.10 290.32 288.66 68,708,500 290.02 0.57   0.20%
04/17/19 291.40 291.42 288.99 58,202,256 289.45 -0.71   -0.24%
04/16/19 290.95 291.01 289.50 52,144,569 290.16 0.11   0.04%
04/15/19 290.24 290.35 289.08 49,584,072 290.05 -0.11   -0.04%
04/12/19 290.00 290.47 288.26 69,727,700 290.16 1.95   0.68%
04/11/19 288.83 288.84 287.58 55,066,794 288.21 -0.08   -0.03%
04/10/19 287.77 288.39 287.31 52,571,300 288.29 0.98   0.34%
04/09/19 287.72 288.08 286.70 66,121,025 287.31 -1.48   -0.51%
04/08/19 288.10 288.91 287.37 53,540,476 288.79 0.22   0.08%
04/05/19 287.92 288.63 287.60 58,621,700 288.57 1.39   0.48%
04/04/19 286.78 287.46 286.01 48,968,119 287.18 0.76   0.27%
04/03/19 287.32 287.76 285.75 68,215,362 286.42 0.79   0.28%
04/02/19 286.04 286.23 285.09 40,039,881 285.63 -0.20   -0.07%
04/01/19 284.70 286.16 284.40 77,554,794 285.83 3.35   1.19%
03/29/19 282.39 282.84 281.14 82,186,800 282.48 1.77   0.63%
03/28/19 280.35 281.21 279.07 56,129,175 280.71 1.06   0.38%
03/27/19 281.11 281.76 277.93 72,181,187 279.65 -1.47   -0.52%
03/26/19 280.99 282.18 279.56 68,078,662 281.12 2.08   0.75%
03/25/19 278.87 280.19 277.64 85,514,656 279.04 -0.21   -0.08%
03/22/19 283.22 283.80 279.18 122,659,200 279.25 -5.48   -1.92%
03/21/19 280.64 285.18 280.59 79,522,944 284.73 3.18   1.13%
03/20/19 282.16 283.50 280.32 84,569,264 281.55 -0.85   -0.30%
03/19/19 283.51 284.36 281.41 90,238,981 282.40 0.07   0.02%
03/18/19 281.55 282.66 281.30 62,170,912 282.33 1.02   0.36%
03/15/19 280.54 282.21 280.33 81,308,900 281.31 0.15   0.05%
03/14/19 281.37 281.84 280.67 67,482,744 281.16 -0.18   -0.06%
03/13/19 280.48 282.38 280.30 80,533,085 281.34 1.85   0.66%
03/12/19 279.06 280.07 278.85 79,607,469 279.49 1.05   0.38%
03/11/19 275.26 278.62 275.23 65,028,831 278.44 3.98   1.45%
03/08/19 272.94 274.65 272.42 85,795,800 274.46 -0.55   -0.20%
03/07/19 276.83 276.99 274.07 94,719,168 275.01 -2.32   -0.84%
03/06/19 279.15 279.16 276.97 74,887,789 277.33 -1.69   -0.61%
03/05/19 279.54 279.76 278.41 58,980,844 279.02 -0.38   -0.14%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!